ジーテクト(5970)の株価時系列情報
ジーテクト(5970)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,426 | 1,442 | 1,424 | 1,429 | 11,500 |
| 2021/12/29 | 1,401 | 1,437 | 1,401 | 1,437 | 24,200 |
| 2021/12/28 | 1,394 | 1,415 | 1,389 | 1,410 | 49,800 |
| 2021/12/27 | 1,394 | 1,402 | 1,387 | 1,395 | 22,300 |
| 2021/12/24 | 1,377 | 1,390 | 1,377 | 1,387 | 22,600 |
| 2021/12/23 | 1,375 | 1,382 | 1,372 | 1,374 | 24,700 |
| 2021/12/22 | 1,382 | 1,385 | 1,360 | 1,362 | 54,300 |
| 2021/12/21 | 1,399 | 1,399 | 1,377 | 1,381 | 32,300 |
| 2021/12/20 | 1,415 | 1,416 | 1,376 | 1,376 | 32,200 |
| 2021/12/17 | 1,444 | 1,450 | 1,416 | 1,422 | 38,000 |
| 2021/12/16 | 1,444 | 1,444 | 1,431 | 1,440 | 31,900 |
| 2021/12/15 | 1,410 | 1,428 | 1,409 | 1,423 | 22,900 |
| 2021/12/14 | 1,422 | 1,429 | 1,405 | 1,410 | 35,800 |
| 2021/12/13 | 1,454 | 1,457 | 1,424 | 1,428 | 21,300 |
| 2021/12/10 | 1,434 | 1,445 | 1,428 | 1,442 | 41,800 |
| 2021/12/09 | 1,436 | 1,436 | 1,416 | 1,423 | 22,200 |
| 2021/12/08 | 1,454 | 1,454 | 1,425 | 1,437 | 30,900 |
| 2021/12/07 | 1,430 | 1,451 | 1,418 | 1,451 | 37,500 |
| 2021/12/06 | 1,421 | 1,423 | 1,397 | 1,408 | 35,600 |
| 2021/12/03 | 1,398 | 1,407 | 1,371 | 1,407 | 26,100 |
| 2021/12/02 | 1,355 | 1,399 | 1,355 | 1,374 | 48,800 |
| 2021/12/01 | 1,344 | 1,378 | 1,340 | 1,372 | 40,200 |
| 2021/11/30 | 1,382 | 1,396 | 1,333 | 1,333 | 74,400 |
| 2021/11/29 | 1,387 | 1,394 | 1,360 | 1,360 | 51,600 |
| 2021/11/26 | 1,404 | 1,407 | 1,389 | 1,393 | 36,500 |
| 2021/11/25 | 1,404 | 1,414 | 1,401 | 1,404 | 9,200 |
| 2021/11/24 | 1,411 | 1,431 | 1,397 | 1,399 | 26,600 |
| 2021/11/22 | 1,396 | 1,414 | 1,391 | 1,409 | 15,300 |
| 2021/11/19 | 1,386 | 1,394 | 1,377 | 1,389 | 18,700 |
| 2021/11/18 | 1,382 | 1,388 | 1,371 | 1,385 | 19,500 |
| 2021/11/17 | 1,419 | 1,421 | 1,381 | 1,381 | 31,700 |
| 2021/11/16 | 1,429 | 1,438 | 1,414 | 1,419 | 24,800 |
| 2021/11/15 | 1,421 | 1,421 | 1,403 | 1,411 | 31,000 |
| 2021/11/12 | 1,376 | 1,414 | 1,376 | 1,414 | 34,900 |
| 2021/11/11 | 1,397 | 1,400 | 1,371 | 1,371 | 34,900 |
| 2021/11/10 | 1,418 | 1,421 | 1,395 | 1,400 | 46,400 |
| 2021/11/09 | 1,447 | 1,452 | 1,418 | 1,419 | 26,700 |
| 2021/11/08 | 1,406 | 1,458 | 1,406 | 1,437 | 60,100 |
| 2021/11/05 | 1,420 | 1,442 | 1,402 | 1,403 | 52,600 |
| 2021/11/04 | 1,449 | 1,468 | 1,430 | 1,430 | 53,200 |
| 2021/11/02 | 1,441 | 1,449 | 1,431 | 1,431 | 24,000 |
| 2021/11/01 | 1,435 | 1,460 | 1,426 | 1,460 | 29,100 |
| 2021/10/29 | 1,421 | 1,430 | 1,414 | 1,416 | 15,100 |
| 2021/10/28 | 1,432 | 1,438 | 1,411 | 1,430 | 45,300 |
| 2021/10/27 | 1,442 | 1,442 | 1,422 | 1,423 | 18,500 |
| 2021/10/26 | 1,438 | 1,449 | 1,433 | 1,447 | 11,300 |
| 2021/10/25 | 1,413 | 1,439 | 1,412 | 1,425 | 16,600 |
| 2021/10/22 | 1,439 | 1,444 | 1,423 | 1,426 | 21,000 |
| 2021/10/21 | 1,456 | 1,464 | 1,444 | 1,444 | 11,700 |
| 2021/10/20 | 1,477 | 1,477 | 1,452 | 1,456 | 17,700 |
| 2021/10/19 | 1,484 | 1,484 | 1,457 | 1,460 | 14,500 |
| 2021/10/18 | 1,486 | 1,486 | 1,461 | 1,485 | 20,100 |
| 2021/10/15 | 1,448 | 1,466 | 1,438 | 1,466 | 24,600 |
| 2021/10/14 | 1,431 | 1,431 | 1,410 | 1,430 | 17,600 |
| 2021/10/13 | 1,420 | 1,437 | 1,420 | 1,430 | 26,900 |
| 2021/10/12 | 1,432 | 1,438 | 1,418 | 1,418 | 23,800 |
| 2021/10/11 | 1,409 | 1,442 | 1,408 | 1,442 | 19,800 |
| 2021/10/08 | 1,400 | 1,423 | 1,394 | 1,400 | 27,300 |
| 2021/10/07 | 1,390 | 1,397 | 1,376 | 1,376 | 52,300 |
| 2021/10/06 | 1,410 | 1,423 | 1,390 | 1,390 | 50,200 |
| 2021/10/05 | 1,402 | 1,404 | 1,384 | 1,392 | 52,900 |
| 2021/10/04 | 1,424 | 1,427 | 1,400 | 1,400 | 36,300 |
| 2021/10/01 | 1,432 | 1,434 | 1,407 | 1,410 | 78,200 |
| 2021/09/30 | 1,503 | 1,517 | 1,446 | 1,461 | 69,200 |
| 2021/09/29 | 1,491 | 1,497 | 1,472 | 1,495 | 48,300 |
| 2021/09/28 | 1,529 | 1,550 | 1,506 | 1,542 | 40,500 |
| 2021/09/27 | 1,525 | 1,532 | 1,523 | 1,523 | 21,000 |
| 2021/09/24 | 1,510 | 1,527 | 1,506 | 1,524 | 45,400 |
| 2021/09/22 | 1,503 | 1,505 | 1,477 | 1,477 | 35,100 |
| 2021/09/21 | 1,515 | 1,533 | 1,499 | 1,502 | 57,300 |
| 2021/09/17 | 1,562 | 1,562 | 1,537 | 1,562 | 55,100 |
| 2021/09/16 | 1,558 | 1,568 | 1,545 | 1,562 | 32,500 |
| 2021/09/15 | 1,563 | 1,566 | 1,545 | 1,557 | 25,500 |
| 2021/09/14 | 1,578 | 1,591 | 1,562 | 1,591 | 35,200 |
| 2021/09/13 | 1,545 | 1,571 | 1,526 | 1,571 | 39,700 |
| 2021/09/10 | 1,507 | 1,550 | 1,507 | 1,548 | 83,000 |
| 2021/09/09 | 1,520 | 1,525 | 1,506 | 1,507 | 36,700 |
| 2021/09/08 | 1,527 | 1,538 | 1,520 | 1,538 | 27,900 |
| 2021/09/07 | 1,541 | 1,541 | 1,507 | 1,524 | 43,300 |
| 2021/09/06 | 1,523 | 1,532 | 1,511 | 1,523 | 20,500 |
| 2021/09/03 | 1,492 | 1,525 | 1,492 | 1,523 | 36,900 |
| 2021/09/02 | 1,490 | 1,494 | 1,476 | 1,487 | 23,100 |
| 2021/09/01 | 1,493 | 1,512 | 1,481 | 1,490 | 20,500 |
| 2021/08/31 | 1,490 | 1,504 | 1,482 | 1,482 | 24,500 |
| 2021/08/30 | 1,483 | 1,504 | 1,483 | 1,503 | 20,300 |
| 2021/08/27 | 1,449 | 1,465 | 1,447 | 1,461 | 27,300 |
| 2021/08/26 | 1,450 | 1,455 | 1,434 | 1,449 | 23,900 |
| 2021/08/25 | 1,443 | 1,470 | 1,432 | 1,450 | 19,800 |
| 2021/08/24 | 1,408 | 1,446 | 1,408 | 1,442 | 19,000 |
| 2021/08/23 | 1,408 | 1,443 | 1,396 | 1,415 | 32,500 |
| 2021/08/20 | 1,404 | 1,423 | 1,383 | 1,387 | 47,500 |
| 2021/08/19 | 1,446 | 1,447 | 1,400 | 1,401 | 37,700 |
| 2021/08/18 | 1,451 | 1,464 | 1,442 | 1,446 | 17,400 |
| 2021/08/17 | 1,469 | 1,475 | 1,451 | 1,451 | 19,100 |
| 2021/08/16 | 1,494 | 1,494 | 1,464 | 1,464 | 33,500 |
| 2021/08/13 | 1,518 | 1,518 | 1,485 | 1,485 | 20,700 |
| 2021/08/12 | 1,512 | 1,527 | 1,493 | 1,512 | 18,700 |
| 2021/08/11 | 1,490 | 1,512 | 1,488 | 1,512 | 25,700 |
| 2021/08/10 | 1,513 | 1,513 | 1,475 | 1,481 | 30,500 |
| 2021/08/06 | 1,548 | 1,554 | 1,486 | 1,487 | 61,500 |
| 2021/08/05 | 1,558 | 1,565 | 1,551 | 1,564 | 15,900 |
| 2021/08/04 | 1,584 | 1,585 | 1,559 | 1,563 | 14,000 |
| 2021/08/03 | 1,589 | 1,592 | 1,568 | 1,575 | 17,700 |
| 2021/08/02 | 1,569 | 1,603 | 1,558 | 1,602 | 42,500 |
| 2021/07/30 | 1,562 | 1,565 | 1,535 | 1,548 | 34,000 |
| 2021/07/29 | 1,565 | 1,565 | 1,539 | 1,557 | 14,700 |
| 2021/07/28 | 1,558 | 1,573 | 1,549 | 1,553 | 11,400 |
| 2021/07/27 | 1,558 | 1,570 | 1,550 | 1,567 | 21,500 |
| 2021/07/26 | 1,560 | 1,568 | 1,552 | 1,561 | 16,600 |
| 2021/07/21 | 1,509 | 1,536 | 1,509 | 1,536 | 24,600 |
| 2021/07/20 | 1,508 | 1,508 | 1,482 | 1,495 | 24,500 |
| 2021/07/19 | 1,525 | 1,525 | 1,506 | 1,508 | 32,300 |
| 2021/07/16 | 1,544 | 1,548 | 1,529 | 1,538 | 16,600 |
| 2021/07/15 | 1,566 | 1,572 | 1,549 | 1,549 | 30,000 |
| 2021/07/14 | 1,557 | 1,576 | 1,550 | 1,566 | 22,700 |
| 2021/07/13 | 1,549 | 1,567 | 1,548 | 1,567 | 19,600 |
| 2021/07/12 | 1,530 | 1,544 | 1,522 | 1,544 | 26,200 |
| 2021/07/09 | 1,491 | 1,508 | 1,466 | 1,500 | 52,900 |
| 2021/07/08 | 1,528 | 1,547 | 1,493 | 1,493 | 58,800 |
| 2021/07/07 | 1,522 | 1,537 | 1,514 | 1,528 | 27,300 |
| 2021/07/06 | 1,526 | 1,541 | 1,526 | 1,538 | 11,600 |
| 2021/07/05 | 1,557 | 1,557 | 1,527 | 1,527 | 29,200 |
| 2021/07/02 | 1,562 | 1,577 | 1,553 | 1,568 | 25,300 |
| 2021/07/01 | 1,542 | 1,553 | 1,536 | 1,550 | 39,500 |
| 2021/06/30 | 1,576 | 1,587 | 1,547 | 1,549 | 48,700 |
| 2021/06/29 | 1,581 | 1,581 | 1,547 | 1,554 | 36,000 |
| 2021/06/28 | 1,582 | 1,598 | 1,576 | 1,595 | 34,900 |
| 2021/06/25 | 1,574 | 1,589 | 1,565 | 1,580 | 58,400 |
| 2021/06/24 | 1,529 | 1,557 | 1,527 | 1,548 | 24,300 |
| 2021/06/23 | 1,554 | 1,554 | 1,540 | 1,542 | 17,500 |
| 2021/06/22 | 1,528 | 1,565 | 1,519 | 1,564 | 47,800 |
| 2021/06/21 | 1,512 | 1,514 | 1,476 | 1,479 | 63,400 |
| 2021/06/18 | 1,546 | 1,548 | 1,521 | 1,530 | 36,400 |
| 2021/06/17 | 1,556 | 1,570 | 1,541 | 1,545 | 29,000 |
| 2021/06/16 | 1,562 | 1,567 | 1,549 | 1,556 | 33,300 |
| 2021/06/15 | 1,533 | 1,577 | 1,528 | 1,577 | 59,900 |
| 2021/06/14 | 1,529 | 1,529 | 1,506 | 1,519 | 17,100 |
| 2021/06/11 | 1,565 | 1,565 | 1,514 | 1,521 | 47,600 |
| 2021/06/10 | 1,535 | 1,548 | 1,524 | 1,535 | 43,600 |
| 2021/06/09 | 1,571 | 1,582 | 1,546 | 1,547 | 47,400 |
| 2021/06/08 | 1,545 | 1,576 | 1,535 | 1,568 | 34,600 |
| 2021/06/07 | 1,587 | 1,587 | 1,562 | 1,569 | 49,000 |
| 2021/06/04 | 1,523 | 1,571 | 1,523 | 1,567 | 44,100 |
| 2021/06/03 | 1,510 | 1,535 | 1,510 | 1,535 | 62,300 |
| 2021/06/02 | 1,500 | 1,530 | 1,498 | 1,528 | 58,300 |
| 2021/06/01 | 1,502 | 1,516 | 1,498 | 1,515 | 60,200 |
| 2021/05/31 | 1,511 | 1,512 | 1,483 | 1,500 | 60,400 |
| 2021/05/28 | 1,506 | 1,519 | 1,502 | 1,511 | 69,900 |
| 2021/05/27 | 1,507 | 1,526 | 1,483 | 1,483 | 63,200 |
| 2021/05/26 | 1,496 | 1,519 | 1,481 | 1,510 | 53,000 |
| 2021/05/25 | 1,510 | 1,514 | 1,491 | 1,496 | 30,400 |
| 2021/05/24 | 1,495 | 1,534 | 1,494 | 1,526 | 41,800 |
| 2021/05/21 | 1,500 | 1,521 | 1,490 | 1,502 | 39,200 |
| 2021/05/20 | 1,504 | 1,525 | 1,500 | 1,502 | 28,800 |
| 2021/05/19 | 1,499 | 1,506 | 1,484 | 1,485 | 46,300 |
| 2021/05/18 | 1,515 | 1,527 | 1,513 | 1,521 | 57,600 |
| 2021/05/17 | 1,564 | 1,578 | 1,509 | 1,514 | 68,300 |
| 2021/05/14 | 1,510 | 1,564 | 1,510 | 1,549 | 168,000 |
| 2021/05/13 | 1,398 | 1,419 | 1,384 | 1,411 | 56,900 |
| 2021/05/12 | 1,424 | 1,432 | 1,401 | 1,414 | 61,400 |
| 2021/05/11 | 1,465 | 1,475 | 1,422 | 1,424 | 63,700 |
| 2021/05/10 | 1,451 | 1,481 | 1,451 | 1,470 | 42,400 |
| 2021/05/07 | 1,417 | 1,449 | 1,416 | 1,442 | 37,300 |
| 2021/05/06 | 1,403 | 1,430 | 1,394 | 1,414 | 52,700 |
| 2021/04/30 | 1,409 | 1,426 | 1,390 | 1,393 | 58,900 |
| 2021/04/28 | 1,399 | 1,427 | 1,397 | 1,417 | 75,700 |
| 2021/04/27 | 1,406 | 1,412 | 1,392 | 1,392 | 42,400 |
| 2021/04/26 | 1,410 | 1,422 | 1,395 | 1,401 | 56,800 |
| 2021/04/23 | 1,450 | 1,451 | 1,424 | 1,424 | 46,900 |
| 2021/04/22 | 1,458 | 1,478 | 1,451 | 1,457 | 31,900 |
| 2021/04/21 | 1,471 | 1,477 | 1,451 | 1,455 | 59,900 |
| 2021/04/20 | 1,530 | 1,534 | 1,495 | 1,495 | 43,800 |
| 2021/04/19 | 1,560 | 1,560 | 1,542 | 1,558 | 36,600 |
| 2021/04/16 | 1,565 | 1,572 | 1,536 | 1,555 | 53,900 |
| 2021/04/15 | 1,529 | 1,560 | 1,529 | 1,550 | 40,600 |
| 2021/04/14 | 1,525 | 1,527 | 1,515 | 1,523 | 23,800 |
| 2021/04/13 | 1,524 | 1,534 | 1,514 | 1,525 | 29,600 |
| 2021/04/12 | 1,512 | 1,526 | 1,503 | 1,520 | 40,800 |
| 2021/04/09 | 1,504 | 1,523 | 1,497 | 1,502 | 41,000 |
| 2021/04/08 | 1,511 | 1,518 | 1,482 | 1,484 | 61,300 |
| 2021/04/07 | 1,513 | 1,537 | 1,513 | 1,530 | 34,400 |
| 2021/04/06 | 1,570 | 1,570 | 1,515 | 1,519 | 45,200 |
| 2021/04/05 | 1,523 | 1,564 | 1,516 | 1,559 | 57,200 |
| 2021/04/02 | 1,497 | 1,519 | 1,493 | 1,519 | 31,700 |
| 2021/04/01 | 1,502 | 1,511 | 1,478 | 1,481 | 58,400 |
| 2021/03/31 | 1,530 | 1,537 | 1,503 | 1,503 | 72,600 |
| 2021/03/30 | 1,555 | 1,560 | 1,510 | 1,541 | 80,900 |
| 2021/03/29 | 1,598 | 1,607 | 1,562 | 1,587 | 123,300 |
| 2021/03/26 | 1,580 | 1,591 | 1,569 | 1,581 | 79,700 |
| 2021/03/25 | 1,538 | 1,568 | 1,535 | 1,555 | 61,000 |
| 2021/03/24 | 1,574 | 1,587 | 1,508 | 1,515 | 108,200 |
| 2021/03/23 | 1,581 | 1,634 | 1,575 | 1,576 | 131,100 |
| 2021/03/22 | 1,540 | 1,572 | 1,526 | 1,561 | 89,100 |
| 2021/03/19 | 1,497 | 1,537 | 1,459 | 1,533 | 368,300 |
| 2021/03/18 | 1,513 | 1,523 | 1,495 | 1,518 | 90,300 |
| 2021/03/17 | 1,487 | 1,519 | 1,471 | 1,518 | 53,200 |
| 2021/03/16 | 1,497 | 1,518 | 1,489 | 1,509 | 61,300 |
| 2021/03/15 | 1,459 | 1,485 | 1,453 | 1,485 | 76,500 |
| 2021/03/12 | 1,460 | 1,474 | 1,437 | 1,466 | 106,500 |
| 2021/03/11 | 1,441 | 1,460 | 1,428 | 1,452 | 111,200 |
| 2021/03/10 | 1,429 | 1,433 | 1,396 | 1,426 | 103,100 |
| 2021/03/09 | 1,440 | 1,449 | 1,424 | 1,437 | 112,800 |
| 2021/03/08 | 1,438 | 1,453 | 1,424 | 1,432 | 75,000 |
| 2021/03/05 | 1,430 | 1,439 | 1,394 | 1,439 | 102,400 |
| 2021/03/04 | 1,443 | 1,464 | 1,432 | 1,452 | 46,300 |
| 2021/03/03 | 1,450 | 1,464 | 1,437 | 1,458 | 45,800 |
| 2021/03/02 | 1,458 | 1,461 | 1,440 | 1,450 | 59,800 |
| 2021/03/01 | 1,412 | 1,448 | 1,407 | 1,447 | 56,100 |
| 2021/02/26 | 1,438 | 1,441 | 1,392 | 1,392 | 85,300 |
| 2021/02/25 | 1,440 | 1,457 | 1,430 | 1,446 | 83,500 |
| 2021/02/24 | 1,458 | 1,458 | 1,430 | 1,430 | 63,400 |
| 2021/02/22 | 1,451 | 1,456 | 1,430 | 1,448 | 35,600 |
| 2021/02/19 | 1,435 | 1,438 | 1,421 | 1,424 | 55,300 |
| 2021/02/18 | 1,489 | 1,489 | 1,443 | 1,452 | 56,300 |
| 2021/02/17 | 1,490 | 1,500 | 1,474 | 1,490 | 31,500 |
| 2021/02/16 | 1,497 | 1,497 | 1,471 | 1,493 | 50,700 |
| 2021/02/15 | 1,538 | 1,538 | 1,497 | 1,503 | 60,700 |
| 2021/02/12 | 1,570 | 1,571 | 1,527 | 1,530 | 53,000 |
| 2021/02/10 | 1,539 | 1,583 | 1,533 | 1,578 | 42,400 |
| 2021/02/09 | 1,568 | 1,568 | 1,513 | 1,540 | 84,100 |
| 2021/02/08 | 1,604 | 1,609 | 1,547 | 1,578 | 111,500 |
| 2021/02/05 | 1,585 | 1,613 | 1,581 | 1,604 | 87,300 |
| 2021/02/04 | 1,585 | 1,599 | 1,573 | 1,585 | 50,800 |
| 2021/02/03 | 1,548 | 1,596 | 1,547 | 1,584 | 86,700 |
| 2021/02/02 | 1,499 | 1,537 | 1,490 | 1,532 | 64,900 |
| 2021/02/01 | 1,466 | 1,497 | 1,465 | 1,487 | 40,200 |
| 2021/01/29 | 1,490 | 1,508 | 1,465 | 1,465 | 51,700 |
| 2021/01/28 | 1,465 | 1,496 | 1,449 | 1,492 | 59,200 |
| 2021/01/27 | 1,450 | 1,481 | 1,447 | 1,480 | 34,300 |
| 2021/01/26 | 1,470 | 1,470 | 1,448 | 1,457 | 37,400 |
| 2021/01/25 | 1,477 | 1,485 | 1,467 | 1,480 | 13,700 |
| 2021/01/22 | 1,467 | 1,481 | 1,451 | 1,477 | 36,100 |
| 2021/01/21 | 1,460 | 1,493 | 1,459 | 1,478 | 29,700 |
| 2021/01/20 | 1,458 | 1,468 | 1,442 | 1,467 | 27,400 |
| 2021/01/19 | 1,476 | 1,496 | 1,450 | 1,461 | 61,700 |
| 2021/01/18 | 1,436 | 1,469 | 1,424 | 1,454 | 42,000 |
| 2021/01/15 | 1,512 | 1,512 | 1,451 | 1,451 | 49,300 |
| 2021/01/14 | 1,507 | 1,521 | 1,493 | 1,512 | 55,600 |
| 2021/01/13 | 1,532 | 1,532 | 1,494 | 1,507 | 83,600 |
| 2021/01/12 | 1,539 | 1,539 | 1,506 | 1,529 | 60,100 |
| 2021/01/08 | 1,547 | 1,553 | 1,515 | 1,547 | 52,300 |
| 2021/01/07 | 1,525 | 1,556 | 1,515 | 1,542 | 47,100 |
| 2021/01/06 | 1,497 | 1,514 | 1,488 | 1,511 | 23,000 |
| 2021/01/05 | 1,478 | 1,511 | 1,471 | 1,492 | 51,800 |
| 2021/01/04 | 1,515 | 1,515 | 1,475 | 1,485 | 42,500 |